Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $252.13 as of 9/28/2026 1:34:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 211.30 | 219.40 | 215.35 | 145.00 | 0.00 | 0.00% | 4.79 | 0 | 6 | 3.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 4:00:06 PM EST |
| 46.25 | 209.70 | 217.50 | 213.60 | % | 4.62 | 0 | 20 | 3.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 47.50 | 208.80 | 216.30 | 212.55 | % | 4.47 | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 48.75 | 207.70 | 215.80 | 211.75 | % | 4.34 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 50.00 | 206.35 | 213.80 | 210.08 | % | 4.20 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 52.50 | 203.70 | 211.95 | 207.83 | % | 3.96 | 0 | 20 | 2.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 55.00 | 200.70 | 208.75 | 204.73 | % | 3.72 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 57.50 | 198.50 | 206.35 | 202.43 | % | 3.52 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 60.00 | 196.00 | 204.95 | 200.48 | % | 3.34 | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 62.50 | 193.80 | 201.35 | 197.58 | 197.50 | -1.00 | -0.51% | 3.16 | 1 | 8 | 2.66 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 65.00 | 191.45 | 198.90 | 195.18 | % | 3.00 | 0 | 16 | 2.59 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 67.50 | 188.55 | 196.75 | 192.65 | % | 2.85 | 0 | 16 | 2.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 70.00 | 186.35 | 193.90 | 190.13 | % | 2.72 | 0 | 60 | 2.46 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 72.50 | 183.65 | 192.00 | 187.83 | % | 2.59 | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 75.00 | 181.10 | 189.30 | 185.20 | 140.90 | 0.00 | 0.00% | 2.47 | 0 | 35 | 2.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 4:00:06 PM EST |
| 77.50 | 178.90 | 186.45 | 182.68 | 184.53 | 0.00 | 0.00% | 2.36 | 0 | 20 | 2.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 80.00 | 176.20 | 184.60 | 180.40 | 181.10 | 0.00 | 0.00% | 2.25 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 82.50 | 173.45 | 181.85 | 177.65 | 127.09 | 0.00 | 0.00% | 2.15 | 0 | 56 | 2.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 4:00:06 PM EST |
| 85.00 | 171.60 | 179.05 | 175.33 | 118.84 | 0.00 | 0.00% | 2.06 | 0 | 34 | 2.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 4:00:06 PM EST |
| 87.50 | 169.65 | 175.25 | 172.45 | % | 1.97 | 0 | 180 | 1.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 90.00 | 166.45 | 172.80 | 169.63 | 149.59 | 0.00 | 0.00% | 1.88 | 0 | 61 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 92.50 | 164.70 | 170.30 | 167.50 | 145.08 | 0.00 | 0.00% | 1.81 | 0 | 320 | 1.78 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:06 PM EST |
| 95.00 | 162.15 | 167.85 | 165.00 | 91.25 | 0.00 | 0.00% | 1.74 | 0 | 36 | 1.74 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/28/2026 4:00:06 PM EST |
| 97.50 | 158.60 | 166.80 | 162.70 | % | 1.67 | 0 | 172 | 1.89 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 100.00 | 157.25 | 164.15 | 160.70 | 160.50 | +4.50 | +2.89% | 1.61 | 1 | 112 | 1.84 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 102.50 | 153.80 | 160.40 | 157.10 | 145.53 | 0.00 | 0.00% | 1.53 | 0 | 452 | 1.63 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:06 PM EST |
| 105.00 | 152.30 | 157.85 | 155.08 | 104.83 | 0.00 | 0.00% | 1.48 | 0 | 166 | 1.58 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:06 PM EST |
| 107.50 | 148.90 | 157.00 | 152.95 | 103.73 | 0.00 | 0.00% | 1.42 | 0 | 137 | 1.55 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:06 PM EST |
| 110.00 | 147.40 | 154.25 | 150.83 | 144.54 | +39.50 | +37.61% | 1.37 | 8 | 147 | 1.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 112.50 | 144.20 | 150.50 | 147.35 | 101.87 | 0.00 | 0.00% | 1.31 | 0 | 42 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:06 PM EST |
| 115.00 | 141.35 | 149.60 | 145.48 | 135.34 | 0.00 | 0.00% | 1.27 | 0 | 399 | 1.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:06 PM EST |
| 117.50 | 140.10 | 145.50 | 142.80 | 146.81 | 0.00 | 0.00% | 1.22 | 0 | 119 | 1.41 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 120.00 | 137.60 | 143.05 | 140.33 | 139.00 | 0.00 | 0.00% | 1.17 | 0 | 151 | 1.38 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 122.50 | 134.95 | 140.55 | 137.75 | 139.87 | 0.00 | 0.00% | 1.12 | 0 | 223 | 1.35 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 125.00 | 131.55 | 139.70 | 135.63 | 135.80 | -1.58 | -1.15% | 1.09 | 1 | 218 | 1.42 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 127.50 | 130.10 | 135.60 | 132.85 | 136.30 | 0.00 | 0.00% | 1.04 | 0 | 105 | 1.29 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 130.00 | 127.55 | 133.15 | 130.35 | 133.21 | 0.00 | 0.00% | 1.00 | 0 | 207 | 1.26 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 132.50 | 125.05 | 132.15 | 128.60 | 117.22 | 0.00 | 0.00% | 0.97 | 0 | 123 | 1.38 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/28/2026 4:00:06 PM EST |
| 135.00 | 122.10 | 129.50 | 125.80 | 113.04 | 0.00 | 0.00% | 0.93 | 0 | 42 | 1.34 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/28/2026 4:00:06 PM EST |
| 137.50 | 119.10 | 126.95 | 123.03 | 125.30 | 0.00 | 0.00% | 0.89 | 0 | 163 | 1.15 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 140.00 | 117.15 | 124.75 | 120.95 | 117.93 | +9.79 | +9.06% | 0.86 | 4 | 327 | 1.15 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 142.50 | 114.35 | 120.45 | 117.40 | 106.82 | 0.00 | 0.00% | 0.82 | 0 | 110 | 1.09 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 9/28/2026 4:00:06 PM EST |
| 145.00 | 111.60 | 119.75 | 115.68 | 96.99 | 0.00 | 0.00% | 0.80 | 0 | 93 | 1.23 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/28/2026 4:00:06 PM EST |
| 147.50 | 109.15 | 115.90 | 112.53 | 100.49 | 0.00 | 0.00% | 0.76 | 0 | 449 | 1.08 | 0.99 | 0.00 | -0.03 | 9/17/2026 | 9/28/2026 4:00:06 PM EST |
| 150.00 | 106.70 | 114.65 | 110.68 | 111.00 | 0.00 | 0.00% | 0.74 | 0 | 422 | 1.06 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 152.50 | 104.25 | 112.30 | 108.28 | 110.94 | 0.00 | 0.00% | 0.71 | 0 | 99 | 1.15 | 0.99 | 0.00 | -0.03 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 155.00 | 103.05 | 108.20 | 105.63 | 106.00 | 0.00 | 0.00% | 0.68 | 0 | 369 | 0.95 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 157.50 | 99.80 | 107.50 | 103.65 | 82.35 | 0.00 | 0.00% | 0.66 | 0 | 127 | 1.10 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 9/28/2026 4:00:06 PM EST |
| 160.00 | 98.10 | 104.95 | 101.53 | 96.80 | 0.00 | 0.00% | 0.63 | 0 | 518 | 1.00 | 0.98 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 162.50 | 95.70 | 101.55 | 98.63 | 65.00 | 0.00 | 0.00% | 0.61 | 0 | 144 | 0.97 | 0.98 | 0.00 | -0.05 | 9/14/2026 | 9/28/2026 4:00:06 PM EST |
| 165.00 | 93.85 | 98.65 | 96.25 | 92.05 | 0.00 | 0.00% | 0.58 | 0 | 267 | 0.93 | 0.98 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 167.50 | 92.05 | 95.95 | 94.00 | 83.76 | 0.00 | 0.00% | 0.56 | 0 | 270 | 0.89 | 0.97 | 0.00 | -0.06 | 9/21/2026 | 9/28/2026 4:00:06 PM EST |
| 170.00 | 89.65 | 93.50 | 91.58 | 92.02 | -2.99 | -3.15% | 0.54 | 4 | 385 | 0.87 | 0.97 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 172.50 | 87.55 | 91.45 | 89.50 | 68.51 | 0.00 | 0.00% | 0.52 | 0 | 223 | 0.87 | 0.97 | 0.00 | -0.06 | 9/21/2026 | 9/28/2026 4:00:06 PM EST |
| 175.00 | 84.55 | 89.10 | 86.83 | 88.09 | 0.00 | 0.00% | 0.50 | 0 | 341 | 0.86 | 0.96 | 0.00 | -0.07 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 177.50 | 80.15 | 88.25 | 84.20 | 57.93 | 0.00 | 0.00% | 0.47 | 0 | 75 | 0.93 | 0.96 | 0.00 | -0.07 | 9/21/2026 | 9/28/2026 4:00:06 PM EST |
| 180.00 | 77.80 | 85.90 | 81.85 | 83.98 | 0.00 | 0.00% | 0.45 | 0 | 197 | 0.92 | 0.95 | 0.00 | -0.08 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 182.50 | 77.15 | 82.05 | 79.60 | 78.94 | +19.54 | +32.90% | 0.44 | 3 | 175 | 0.81 | 0.95 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 185.00 | 74.85 | 79.55 | 77.20 | 79.29 | 0.00 | 0.00% | 0.42 | 0 | 692 | 0.79 | 0.94 | 0.00 | -0.09 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 187.50 | 72.60 | 77.40 | 75.00 | 75.15 | -2.10 | -2.72% | 0.40 | 10 | 163 | 0.78 | 0.94 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 190.00 | 71.60 | 75.15 | 73.38 | 67.45 | -9.18 | -11.98% | 0.39 | 12 | 363 | 0.65 | 0.93 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 192.50 | 68.00 | 72.90 | 70.45 | 72.50 | 0.00 | 0.00% | 0.37 | 0 | 110 | 0.76 | 0.92 | 0.00 | -0.10 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 195.00 | 64.25 | 72.15 | 68.20 | 62.21 | +0.19 | +0.31% | 0.35 | 1 | 273 | 0.82 | 0.92 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 197.50 | 61.60 | 69.80 | 65.70 | 60.04 | 0.00 | 0.00% | 0.33 | 0 | 496 | 0.80 | 0.91 | 0.00 | -0.11 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 200.00 | 59.65 | 66.00 | 62.83 | 58.80 | +1.35 | +2.35% | 0.31 | 12 | 626 | 0.72 | 0.90 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 202.50 | 57.45 | 65.60 | 61.53 | 62.76 | 0.00 | 0.00% | 0.30 | 0 | 244 | 0.79 | 0.89 | 0.00 | -0.13 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 205.00 | 55.50 | 63.45 | 59.48 | 54.31 | -0.06 | -0.11% | 0.29 | 1 | 887 | 0.77 | 0.88 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 207.50 | 54.65 | 61.35 | 58.00 | 53.89 | 0.00 | 0.00% | 0.28 | 0 | 127 | 0.60 | 0.87 | 0.00 | -0.14 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 210.00 | 52.60 | 57.80 | 55.20 | 51.15 | 0.00 | 0.00% | 0.26 | 0 | 426 | 0.57 | 0.86 | 0.00 | -0.14 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 212.50 | 50.55 | 55.80 | 53.18 | 49.74 | 0.00 | 0.00% | 0.25 | 0 | 91 | 0.57 | 0.85 | 0.00 | -0.15 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 215.00 | 48.80 | 53.85 | 51.33 | 47.61 | 0.00 | 0.00% | 0.24 | 0 | 317 | 0.58 | 0.84 | 0.00 | -0.15 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 217.50 | 47.90 | 51.90 | 49.90 | 40.40 | 0.00 | 0.00% | 0.23 | 0 | 670 | 0.60 | 0.83 | 0.00 | -0.16 | 9/21/2026 | 9/28/2026 4:00:06 PM EST |
| 220.00 | 45.00 | 49.95 | 47.48 | 47.80 | +4.13 | +9.46% | 0.22 | 3 | 288 | 0.58 | 0.81 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 222.50 | 41.85 | 49.50 | 45.68 | 47.52 | 0.00 | 0.00% | 0.21 | 0 | 214 | 0.58 | 0.80 | 0.00 | -0.17 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 225.00 | 41.60 | 45.00 | 43.30 | 40.34 | 0.00 | 0.00% | 0.19 | 0 | 158 | 0.56 | 0.78 | 0.01 | -0.18 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 227.50 | 38.30 | 43.75 | 41.03 | 42.02 | +8.07 | +23.77% | 0.18 | 1 | 159 | 0.54 | 0.77 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 230.00 | 36.50 | 41.65 | 39.08 | 40.20 | +4.05 | +11.21% | 0.17 | 8 | 553 | 0.54 | 0.75 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 232.50 | 34.05 | 40.85 | 37.45 | 38.37 | +2.37 | +6.59% | 0.16 | 3 | 350 | 0.54 | 0.74 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 235.00 | 35.55 | 39.35 | 37.45 | 32.00 | 0.00 | 0.00% | 0.16 | 0 | 1,079 | 0.59 | 0.72 | 0.01 | -0.20 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 237.50 | 33.65 | 37.45 | 35.55 | 34.30 | +1.50 | +4.58% | 0.15 | 8 | 420 | 0.58 | 0.71 | 0.01 | -0.20 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 240.00 | 30.55 | 35.35 | 32.95 | 33.63 | +3.49 | +11.58% | 0.14 | 126 | 1,426 | 0.55 | 0.69 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 245.00 | 29.45 | 31.50 | 30.48 | 31.06 | +4.84 | +18.46% | 0.12 | 33 | 486 | 0.56 | 0.66 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 247.50 | 28.70 | 30.75 | 29.73 | 22.40 | -4.75 | -17.50% | 0.12 | 1 | 304 | 0.58 | 0.64 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 250.00 | 27.45 | 28.00 | 27.73 | 27.74 | +4.19 | +17.80% | 0.11 | 84 | 1,906 | 0.57 | 0.62 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 252.50 | 24.70 | 28.25 | 26.48 | 26.78 | +4.43 | +19.83% | 0.10 | 34 | 339 | 0.57 | 0.60 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 255.00 | 24.25 | 25.50 | 24.88 | 25.40 | +3.80 | +17.60% | 0.10 | 71 | 1,133 | 0.56 | 0.59 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 257.50 | 23.50 | 24.20 | 23.85 | 24.10 | +4.10 | +20.50% | 0.09 | 13 | 216 | 0.56 | 0.57 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 260.00 | 21.35 | 23.00 | 22.18 | 22.72 | +3.40 | +17.60% | 0.09 | 40 | 571 | 0.56 | 0.55 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 262.50 | 21.25 | 21.90 | 21.58 | 21.50 | +2.67 | +14.18% | 0.08 | 11 | 764 | 0.56 | 0.53 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 265.00 | 20.15 | 20.75 | 20.45 | 20.34 | +3.32 | +19.51% | 0.08 | 16 | 710 | 0.56 | 0.52 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 267.50 | 19.10 | 19.70 | 19.40 | 19.35 | +1.70 | +9.64% | 0.07 | 6 | 111 | 0.56 | 0.50 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 270.00 | 18.15 | 18.75 | 18.45 | 18.55 | +3.56 | +23.75% | 0.07 | 59 | 787 | 0.56 | 0.48 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 272.50 | 17.15 | 17.75 | 17.45 | 17.70 | +3.30 | +22.92% | 0.06 | 3 | 138 | 0.56 | 0.46 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 275.00 | 16.25 | 16.80 | 16.53 | 17.10 | +3.48 | +25.56% | 0.06 | 16 | 586 | 0.56 | 0.45 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 277.50 | 14.35 | 15.95 | 15.15 | 16.30 | +2.75 | +20.30% | 0.05 | 4 | 146 | 0.55 | 0.43 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 280.00 | 13.70 | 15.15 | 14.43 | 15.10 | +3.25 | +27.43% | 0.05 | 343 | 1,491 | 0.56 | 0.41 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 282.50 | 13.10 | 14.35 | 13.73 | 14.05 | +0.25 | +1.82% | 0.05 | 7 | 166 | 0.56 | 0.40 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 285.00 | 13.00 | 13.55 | 13.28 | 13.40 | +2.85 | +27.02% | 0.05 | 26 | 308 | 0.56 | 0.38 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 287.50 | 12.25 | 13.40 | 12.83 | 12.80 | +1.20 | +10.35% | 0.04 | 15 | 499 | 0.57 | 0.37 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 290.00 | 11.55 | 12.15 | 11.85 | 11.90 | +2.63 | +28.38% | 0.04 | 64 | 840 | 0.57 | 0.35 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 300.00 | 9.10 | 9.70 | 9.40 | 9.40 | +1.85 | +24.51% | 0.03 | 121 | 1,415 | 0.57 | 0.30 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 310.00 | 7.10 | 7.70 | 7.40 | 7.52 | +1.12 | +17.50% | 0.02 | 151 | 1,201 | 0.57 | 0.25 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 320.00 | 5.65 | 6.10 | 5.88 | 5.95 | +1.10 | +22.68% | 0.02 | 61 | 542 | 0.57 | 0.20 | 0.01 | -0.16 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 330.00 | 4.50 | 4.85 | 4.68 | 4.70 | +0.95 | +25.34% | 0.01 | 58 | 969 | 0.58 | 0.17 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 340.00 | 3.40 | 3.90 | 3.65 | 3.70 | +0.30 | +8.83% | 0.01 | 22 | 1,145 | 0.58 | 0.14 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 350.00 | 2.21 | 3.60 | 2.91 | 2.90 | +0.53 | +22.37% | 0.01 | 39 | 966 | 0.58 | 0.11 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 360.00 | 2.10 | 2.43 | 2.27 | 2.53 | +0.68 | +36.76% | 0.01 | 19 | 332 | 0.59 | 0.09 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 370.00 | 1.69 | 1.96 | 1.83 | 1.88 | +0.16 | +9.31% | 0.00 | 38 | 169 | 0.59 | 0.07 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 8.55 | 4.28 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 397 | 3.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/28/2026 4:00:06 PM EST |
| 46.25 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 28 | 3.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 24 | 3.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 48.75 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 216 | 3.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 32 | 3.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 8.55 | 4.28 | % | 0.08 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 444 | 2.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 8.55 | 4.28 | 0.49 | 0.00 | 0.00% | 0.07 | 0 | 54 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 8.55 | 4.28 | % | 0.07 | 0 | 40 | 2.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 62.50 | 0.00 | 8.55 | 4.28 | % | 0.07 | 0 | 248 | 2.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 8.55 | 4.28 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 128 | 2.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 147 | 2.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 94 | 2.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,506 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 1.34 | 0.67 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.38 | 0.19 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 399 | 1.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.06 | -0.29 | -82.86% | 0.01 | 4 | 155 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 4.50 | 2.25 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 650 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,147 | 2.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 237 | 2.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 1.64 | 0.82 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 0.84 | 0.42 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.03 | 1.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 824 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 102.50 | 0.00 | 0.83 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 8.55 | 4.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 188 | 1.31 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 107.50 | 0.00 | 1.06 | 0.53 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:06 PM EST |
| 112.50 | 0.00 | 1.06 | 0.53 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 8.55 | 4.28 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 130 | 1.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 117.50 | 0.00 | 0.66 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.07 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.16 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 27 | 193 | 0.76 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 122.50 | 0.00 | 0.29 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 101 | 0.90 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.02 | -22.23% | 0.00 | 17 | 1,119 | 0.92 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 127.50 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.95 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.93 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 132.50 | 0.00 | 0.61 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.91 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 135.00 | 0.05 | 0.37 | 0.21 | 0.13 | -0.01 | -7.15% | 0.00 | 52 | 302 | 0.74 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 137.50 | 0.01 | 0.23 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 24 | 185 | 0.65 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 140.00 | 0.01 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.65 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 142.50 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.72 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 145.00 | 0.05 | 0.31 | 0.18 | 0.23 | +0.01 | +4.55% | 0.00 | 50 | 269 | 0.65 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 147.50 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.82 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.05 | -14.71% | 0.00 | 3 | 451 | 0.65 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 0.60 | 0.30 | 0.60 | +0.27 | +81.82% | 0.00 | 100 | 167 | 0.74 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 155.00 | 0.25 | 0.55 | 0.40 | 0.39 | -0.01 | -2.50% | 0.00 | 63 | 560 | 0.67 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 157.50 | 0.14 | 0.80 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 62 | 170 | 0.65 | -0.02 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 160.00 | 0.22 | 0.69 | 0.46 | 0.47 | -0.08 | -14.55% | 0.00 | 58 | 1,192 | 0.64 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 162.50 | 0.06 | 0.99 | 0.53 | 0.73 | +0.07 | +10.61% | 0.00 | 14 | 1,014 | 0.61 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 165.00 | 0.45 | 0.85 | 0.65 | 0.62 | +0.02 | +3.34% | 0.00 | 39 | 259 | 0.65 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 167.50 | 0.20 | 0.95 | 0.58 | 0.77 | -0.38 | -33.05% | 0.00 | 10 | 351 | 0.60 | -0.03 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 170.00 | 0.50 | 1.12 | 0.81 | 0.82 | -0.25 | -23.37% | 0.00 | 14 | 900 | 0.64 | -0.03 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 172.50 | 0.55 | 1.20 | 0.88 | 1.10 | +0.17 | +18.28% | 0.01 | 46 | 117 | 0.63 | -0.03 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 175.00 | 0.87 | 1.10 | 0.99 | 0.95 | -0.18 | -15.93% | 0.01 | 47 | 742 | 0.63 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 177.50 | 0.79 | 1.38 | 1.09 | 1.06 | -0.25 | -19.09% | 0.01 | 19 | 1,360 | 0.62 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 180.00 | 0.95 | 1.59 | 1.27 | 1.20 | -0.26 | -17.81% | 0.01 | 36 | 1,205 | 0.62 | -0.05 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 182.50 | 0.74 | 2.02 | 1.38 | 1.42 | -0.18 | -11.25% | 0.01 | 18 | 228 | 0.61 | -0.05 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 185.00 | 0.99 | 2.02 | 1.51 | 1.52 | -0.29 | -16.03% | 0.01 | 23 | 538 | 0.60 | -0.06 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 187.50 | 1.59 | 2.46 | 2.03 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.63 | -0.06 | 0.00 | -0.09 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 190.00 | 1.78 | 2.09 | 1.94 | 1.89 | -0.37 | -16.38% | 0.01 | 14 | 539 | 0.60 | -0.07 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 192.50 | 2.00 | 2.33 | 2.17 | 2.10 | -0.85 | -28.82% | 0.01 | 3 | 176 | 0.60 | -0.08 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 195.00 | 2.25 | 2.88 | 2.57 | 2.35 | -0.09 | -3.69% | 0.01 | 33 | 338 | 0.61 | -0.08 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 197.50 | 2.53 | 2.88 | 2.71 | 2.66 | -0.74 | -21.77% | 0.01 | 11 | 184 | 0.60 | -0.09 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 200.00 | 2.90 | 3.35 | 3.13 | 2.98 | -0.55 | -15.59% | 0.02 | 319 | 3,491 | 0.60 | -0.10 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 202.50 | 3.10 | 3.50 | 3.30 | 3.40 | -0.50 | -12.83% | 0.02 | 4 | 157 | 0.59 | -0.11 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 205.00 | 3.45 | 3.90 | 3.68 | 3.65 | -0.82 | -18.35% | 0.02 | 27 | 377 | 0.59 | -0.12 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 207.50 | 3.85 | 4.30 | 4.08 | 4.01 | -0.79 | -16.46% | 0.02 | 46 | 145 | 0.59 | -0.13 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 210.00 | 4.20 | 4.75 | 4.48 | 4.45 | -1.05 | -19.10% | 0.02 | 98 | 2,058 | 0.58 | -0.14 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 212.50 | 4.70 | 5.20 | 4.95 | 4.90 | -0.70 | -12.50% | 0.02 | 47 | 189 | 0.58 | -0.15 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 215.00 | 5.20 | 5.70 | 5.45 | 5.55 | -1.20 | -17.78% | 0.03 | 34 | 340 | 0.58 | -0.16 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 217.50 | 5.75 | 6.75 | 6.25 | 6.10 | -1.25 | -17.01% | 0.03 | 19 | 203 | 0.59 | -0.17 | 0.00 | -0.16 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 220.00 | 6.30 | 6.85 | 6.58 | 6.42 | -1.43 | -18.22% | 0.03 | 79 | 871 | 0.58 | -0.19 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 222.50 | 6.90 | 7.70 | 7.30 | 7.40 | -1.15 | -13.45% | 0.03 | 7 | 247 | 0.58 | -0.20 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 225.00 | 7.55 | 8.60 | 8.08 | 7.75 | -1.50 | -16.22% | 0.04 | 43 | 437 | 0.58 | -0.22 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 227.50 | 8.25 | 9.50 | 8.88 | 8.60 | -1.60 | -15.69% | 0.04 | 20 | 349 | 0.58 | -0.23 | 0.01 | -0.18 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 230.00 | 8.95 | 9.80 | 9.38 | 9.15 | -2.05 | -18.31% | 0.04 | 83 | 593 | 0.58 | -0.25 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 232.50 | 9.75 | 11.15 | 10.45 | 10.15 | -1.75 | -14.71% | 0.04 | 6 | 133 | 0.58 | -0.26 | 0.01 | -0.19 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 235.00 | 10.55 | 11.60 | 11.08 | 10.96 | -1.94 | -15.04% | 0.05 | 21 | 771 | 0.58 | -0.28 | 0.01 | -0.20 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 237.50 | 10.85 | 13.25 | 12.05 | 11.90 | -2.45 | -17.08% | 0.05 | 7 | 449 | 0.58 | -0.29 | 0.01 | -0.20 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 240.00 | 12.40 | 13.00 | 12.70 | 12.80 | -2.19 | -14.61% | 0.05 | 82 | 1,140 | 0.57 | -0.31 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 245.00 | 13.55 | 15.00 | 14.28 | 14.62 | -1.58 | -9.76% | 0.06 | 85 | 174 | 0.56 | -0.34 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 247.50 | 14.45 | 16.45 | 15.45 | 16.00 | -2.50 | -13.52% | 0.06 | 3 | 116 | 0.56 | -0.36 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 250.00 | 16.50 | 17.00 | 16.75 | 16.75 | -3.05 | -15.41% | 0.07 | 162 | 186 | 0.56 | -0.38 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 252.50 | 16.30 | 19.30 | 17.80 | 18.25 | -2.80 | -13.31% | 0.07 | 62 | 30 | 0.56 | -0.40 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 255.00 | 18.85 | 19.55 | 19.20 | 18.74 | -3.06 | -14.04% | 0.08 | 27 | 739 | 0.56 | -0.41 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 257.50 | 20.15 | 20.90 | 20.53 | 20.51 | -1.41 | -6.44% | 0.08 | 6 | 88 | 0.57 | -0.43 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 260.00 | 21.45 | 22.00 | 21.73 | 21.90 | -1.00 | -4.37% | 0.08 | 18 | 121 | 0.56 | -0.45 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 262.50 | 22.80 | 23.55 | 23.18 | 26.15 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.56 | -0.47 | 0.01 | -0.23 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 265.00 | 24.15 | 25.90 | 25.03 | 24.25 | -2.00 | -7.62% | 0.09 | 15 | 45 | 0.58 | -0.48 | 0.01 | -0.23 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 267.50 | 24.10 | 28.35 | 26.23 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.57 | -0.50 | 0.01 | -0.23 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 270.00 | 24.80 | 28.65 | 26.73 | 27.89 | -0.36 | -1.28% | 0.10 | 2 | 29 | 0.54 | -0.52 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 272.50 | 28.60 | 31.00 | 29.80 | 28.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.58 | -0.54 | 0.01 | -0.22 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 275.00 | 28.60 | 32.25 | 30.43 | 31.14 | -6.27 | -16.76% | 0.11 | 27 | 32 | 0.56 | -0.55 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 277.50 | 31.85 | 33.45 | 32.65 | 36.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.58 | -0.57 | 0.01 | -0.22 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 280.00 | 32.10 | 35.40 | 33.75 | 34.10 | -3.50 | -9.31% | 0.12 | 5 | 11 | 0.56 | -0.59 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 282.50 | 35.20 | 36.95 | 36.08 | 37.60 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.58 | -0.60 | 0.01 | -0.22 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 285.00 | 36.95 | 41.60 | 39.28 | 40.08 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.62 | -0.62 | 0.01 | -0.21 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 287.50 | 36.80 | 40.70 | 38.75 | % | 0.13 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.21 | 9/28/2026 4:00:06 PM EST | |||
| 290.00 | 38.45 | 42.40 | 40.43 | 40.44 | -1.70 | -4.04% | 0.14 | 1 | 2 | 0.55 | -0.65 | 0.01 | -0.21 | 9/28/2026 | 9/28/2026 4:00:06 PM EST |
| 300.00 | 47.35 | 49.60 | 48.48 | 47.78 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.57 | -0.70 | 0.01 | -0.19 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 310.00 | 55.45 | 57.25 | 56.35 | 54.37 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.56 | -0.75 | 0.01 | -0.18 | 9/24/2026 | 9/28/2026 4:00:06 PM EST |
| 320.00 | 63.85 | 66.00 | 64.93 | 71.00 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.57 | -0.80 | 0.01 | -0.16 | 9/25/2026 | 9/28/2026 4:00:06 PM EST |
| 330.00 | 70.80 | 77.00 | 73.90 | 98.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.83 | 0.00 | -0.14 | 9/15/2026 | 9/28/2026 4:00:06 PM EST |
| 340.00 | 81.05 | 85.10 | 83.08 | 82.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | -0.86 | 0.00 | -0.12 | 9/23/2026 | 9/28/2026 4:00:06 PM EST |
| 350.00 | 90.90 | 93.95 | 92.43 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.11 | 7/1/2026 | 9/28/2026 4:00:06 PM EST |
| 360.00 | 99.30 | 104.25 | 101.78 | 110.85 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.73 | -0.91 | 0.00 | -0.09 | 9/21/2026 | 9/28/2026 4:00:06 PM EST |
| 370.00 | 108.65 | 113.85 | 111.25 | 3.57 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.08 | 7/1/2026 | 9/28/2026 4:00:06 PM EST |